Supreme Plc (SUP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:07PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 140.00 | 143.20 | 138.00 | 138.40 | 138.40 | 437,297 |
| 02 May 2024 | 132.00 | 140.00 | 130.00 | 138.00 | 138.00 | 121,529 |
| 01 May 2024 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 70,948 |
| 30 Apr 2024 | 128.50 | 133.00 | 127.00 | 133.00 | 133.00 | 110,751 |
| 29 Apr 2024 | 124.00 | 130.00 | 123.00 | 130.00 | 130.00 | 108,839 |
| 26 Apr 2024 | 124.00 | 130.00 | 122.20 | 128.00 | 128.00 | 31,612 |
| 25 Apr 2024 | 125.00 | 126.21 | 124.00 | 124.00 | 124.00 | 152,816 |
| 24 Apr 2024 | 126.50 | 129.00 | 118.00 | 125.00 | 125.00 | 423,219 |
| 23 Apr 2024 | 121.50 | 125.00 | 119.00 | 121.50 | 121.50 | 68,607 |
| 22 Apr 2024 | 121.50 | 125.00 | 120.25 | 121.50 | 121.50 | 138,523 |
| 19 Apr 2024 | 121.50 | 125.00 | 118.00 | 122.00 | 122.00 | 88,348 |
| 18 Apr 2024 | 121.50 | 125.00 | 119.00 | 122.00 | 122.00 | 112,361 |
| 17 Apr 2024 | 122.50 | 125.00 | 120.00 | 122.00 | 122.00 | 212,909 |
| 16 Apr 2024 | 125.00 | 127.00 | 120.00 | 124.00 | 124.00 | 120,540 |
| 15 Apr 2024 | 123.50 | 127.00 | 123.98 | 125.00 | 125.00 | 44,704 |
| 12 Apr 2024 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 104,212 |
| 11 Apr 2024 | 122.00 | 125.00 | 121.75 | 124.00 | 124.00 | 59,278 |
| 10 Apr 2024 | 121.50 | 125.00 | 120.00 | 122.00 | 122.00 | 148,847 |
| 09 Apr 2024 | 122.50 | 123.00 | 121.35 | 121.50 | 121.50 | 67,522 |
| 08 Apr 2024 | 120.50 | 123.00 | 120.99 | 123.00 | 123.00 | 160,207 |
| 05 Apr 2024 | 120.50 | 122.00 | 118.00 | 121.00 | 121.00 | 166,312 |
| 04 Apr 2024 | 123.50 | 123.00 | 120.06 | 123.00 | 123.00 | 94,072 |
| 03 Apr 2024 | 121.00 | 125.00 | 120.00 | 123.50 | 123.50 | 35,662 |
| 02 Apr 2024 | 123.00 | 123.00 | 119.25 | 121.00 | 121.00 | 296,787 |
| 28 Mar 2024 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 51,493 |
| 27 Mar 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 60,320 |
| 26 Mar 2024 | 117.50 | 124.00 | 115.00 | 123.00 | 123.00 | 180,398 |
| 25 Mar 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 38,476 |
| 22 Mar 2024 | 117.50 | 117.85 | 116.00 | 117.50 | 117.50 | 44,716 |
| 21 Mar 2024 | 117.50 | 117.90 | 116.00 | 117.50 | 117.50 | 56,102 |
| 20 Mar 2024 | 117.50 | 120.00 | 116.00 | 117.00 | 117.00 | 104,687 |
| 19 Mar 2024 | 118.00 | 119.92 | 116.00 | 118.00 | 118.00 | 16,712 |
| 18 Mar 2024 | 118.50 | 119.69 | 117.76 | 118.00 | 118.00 | 51,678 |
| 15 Mar 2024 | 118.50 | 120.00 | 118.00 | 118.00 | 118.00 | 123,768 |
| 14 Mar 2024 | 118.50 | 120.00 | 117.00 | 118.00 | 118.00 | 37,940 |
| 13 Mar 2024 | 118.00 | 120.00 | 116.00 | 118.50 | 118.50 | 43,773 |
| 12 Mar 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 25,376 |
| 11 Mar 2024 | 116.50 | 118.00 | 116.55 | 117.00 | 117.00 | 66,670 |
| 08 Mar 2024 | 115.50 | 118.64 | 114.06 | 116.50 | 116.50 | 96,365 |
| 07 Mar 2024 | 117.00 | 120.50 | 114.80 | 115.50 | 115.50 | 467,087 |
| 06 Mar 2024 | 103.50 | 118.00 | 101.00 | 118.00 | 118.00 | 1,190,842 |
| 05 Mar 2024 | 106.50 | 107.00 | 102.89 | 103.00 | 103.00 | 206,963 |
| 04 Mar 2024 | 112.50 | 114.00 | 105.00 | 106.00 | 106.00 | 582,170 |
| 01 Mar 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 185,170 |
| 29 Feb 2024 | 117.50 | 120.00 | 110.35 | 112.50 | 112.50 | 112,841 |
| 28 Feb 2024 | 127.00 | 129.00 | 115.00 | 117.00 | 117.00 | 195,048 |
| 27 Feb 2024 | 129.00 | 130.00 | 125.22 | 127.00 | 127.00 | 287,963 |
| 26 Feb 2024 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 111,411 |
| 23 Feb 2024 | 129.00 | 129.25 | 128.50 | 129.00 | 129.00 | 42,994 |
| 22 Feb 2024 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | 36,537 |
| 21 Feb 2024 | 129.00 | 129.20 | 128.00 | 129.00 | 129.00 | 96,141 |
| 20 Feb 2024 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 86,988 |
| 19 Feb 2024 | 129.50 | 129.99 | 128.79 | 129.50 | 129.50 | 19,972 |
| 16 Feb 2024 | 131.50 | 132.00 | 129.38 | 129.50 | 129.50 | 193,114 |
| 15 Feb 2024 | 129.50 | 133.00 | 129.50 | 130.00 | 130.00 | 238,918 |
| 14 Feb 2024 | 126.50 | 130.00 | 125.00 | 129.50 | 129.50 | 192,954 |
| 13 Feb 2024 | 122.50 | 128.00 | 122.00 | 126.00 | 126.00 | 99,645 |
| 12 Feb 2024 | 122.00 | 125.00 | 120.00 | 122.50 | 122.50 | 62,822 |
| 09 Feb 2024 | 120.50 | 125.00 | 119.00 | 122.00 | 122.00 | 177,325 |
| 08 Feb 2024 | 120.50 | 122.00 | 119.00 | 119.50 | 119.50 | 180,679 |
| 07 Feb 2024 | 118.50 | 122.00 | 118.11 | 120.00 | 120.00 | 138,197 |
| 06 Feb 2024 | 113.50 | 120.00 | 112.00 | 120.00 | 120.00 | 1,523,640 |
| 05 Feb 2024 | 114.50 | 116.00 | 112.00 | 112.00 | 112.00 | 90,867 |
| 02 Feb 2024 | 114.50 | 116.00 | 114.28 | 114.50 | 114.50 | 79,953 |
| 01 Feb 2024 | 114.00 | 115.75 | 113.00 | 114.50 | 114.50 | 151,476 |
| 31 Jan 2024 | 114.50 | 116.75 | 112.00 | 114.00 | 114.00 | 36,481 |
| 30 Jan 2024 | 112.50 | 120.00 | 110.00 | 115.50 | 115.50 | 365,371 |
| 29 Jan 2024 | 101.50 | 116.00 | 87.00 | 116.00 | 116.00 | 1,305,584 |
| 26 Jan 2024 | 110.25 | 112.00 | 105.00 | 105.00 | 105.00 | 287,744 |
| 25 Jan 2024 | 111.50 | 113.00 | 107.50 | 109.50 | 109.50 | 98,620 |
| 24 Jan 2024 | 111.50 | 113.20 | 110.00 | 110.00 | 110.00 | 367,675 |
| 23 Jan 2024 | 113.50 | 115.00 | 110.00 | 110.50 | 110.50 | 52,516 |
| 22 Jan 2024 | 113.50 | 115.00 | 112.18 | 113.50 | 113.50 | 77,723 |
| 19 Jan 2024 | 113.50 | 115.00 | 112.38 | 113.50 | 113.50 | 27,164 |
| 18 Jan 2024 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | 46,012 |
| 17 Jan 2024 | 116.50 | 118.00 | 113.08 | 115.00 | 115.00 | 277,016 |
| 16 Jan 2024 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 58,655 |
| 15 Jan 2024 | 116.73 | 118.00 | 114.00 | 116.50 | 116.50 | 63,608 |
| 12 Jan 2024 | 116.50 | 119.00 | 114.00 | 116.50 | 116.50 | 102,222 |
| 11 Jan 2024 | 117.50 | 119.00 | 113.39 | 116.50 | 116.50 | 42,092 |
| 10 Jan 2024 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | 64,698 |
| 09 Jan 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 201,220 |
| 08 Jan 2024 | 119.50 | 120.00 | 116.00 | 119.00 | 119.00 | 140,383 |
| 05 Jan 2024 | 115.50 | 120.00 | 113.00 | 120.00 | 120.00 | 380,450 |
| 04 Jan 2024 | 110.00 | 115.00 | 108.00 | 113.50 | 113.50 | 72,386 |
| 03 Jan 2024 | 109.00 | 112.00 | 106.00 | 112.00 | 112.00 | 150,516 |
| 02 Jan 2024 | 107.00 | 110.00 | 105.13 | 106.50 | 106.50 | 270,948 |
| 29 Dec 2023 | 106.00 | 108.00 | 106.20 | 107.00 | 107.00 | 81,789 |
| 28 Dec 2023 | 108.50 | 112.00 | 105.60 | 106.00 | 106.00 | 41,008 |
| 27 Dec 2023 | 109.00 | 112.00 | 105.70 | 108.50 | 108.50 | 94,792 |
| 22 Dec 2023 | 109.50 | 112.00 | 106.00 | 109.50 | 109.50 | 61,049 |
| 21 Dec 2023 | 111.50 | 113.00 | 106.20 | 109.50 | 109.50 | 140,085 |
| 20 Dec 2023 | 112.50 | 115.00 | 110.00 | 112.00 | 112.00 | 95,041 |
| 19 Dec 2023 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 121,854 |
| 18 Dec 2023 | 114.00 | 116.00 | 110.00 | 112.50 | 112.50 | 87,361 |
| 15 Dec 2023 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 88,211 |
| 14 Dec 2023 | 115.00 | 116.00 | 112.20 | 114.00 | 114.00 | 287,989 |
| 13 Dec 2023 | 112.50 | 115.45 | 112.00 | 115.00 | 115.00 | 489,487 |
| 12 Dec 2023 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 406,741 |
| 11 Dec 2023 | 111.00 | 114.00 | 110.15 | 112.50 | 112.50 | 408,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.